Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.441 | 5.477 | 5.379 | 5.415 | 250,803 | -0.07(-1.31%) |
Oct 28, 2010 | 5.567 | 5.585 | 5.468 | 5.486 | 236,442 | -0.04(-0.65%) |
Oct 27, 2010 | 5.495 | 5.585 | 5.423 | 5.522 | 457,012 | +0.01(+0.16%) |
Oct 25, 2010 | 5.701 | 5.755 | 5.459 | 5.513 | 568,411 | -0.13(-2.38%) |
Oct 22, 2010 | 5.549 | 5.692 | 5.486 | 5.648 | 678,363 | +0.12(+2.11%) |
Oct 21, 2010 | 5.504 | 5.576 | 5.379 | 5.531 | 375,419 | +0.07(+1.31%) |
Oct 20, 2010 | 5.648 | 5.648 | 5.423 | 5.459 | 478,289 | -0.13(-2.40%) |
Oct 19, 2010 | 5.630 | 5.737 | 5.549 | 5.594 | 448,458 | -0.13(-2.19%) |
Oct 18, 2010 | 5.719 | 5.764 | 5.594 | 5.719 | 355,313 | +0.04(+0.63%) |
Oct 15, 2010 | 5.836 | 5.872 | 5.612 | 5.683 | 469,756 | -0.09(-1.55%) |
Oct 14, 2010 | 5.925 | 5.925 | 5.657 | 5.773 | 441,895 | -0.14(-2.42%) |
Oct 13, 2010 | 5.764 | 5.961 | 5.657 | 5.917 | 447,793 | +0.17(+2.96%) |
Oct 12, 2010 | 5.800 | 5.827 | 5.710 | 5.746 | 264,600 | -0.09(-1.54%) |
Oct 11, 2010 | 5.854 | 5.885 | 5.728 | 5.836 | 291,761 | -0.05(-0.91%) |
Oct 08, 2010 | 5.890 | 5.952 | 5.737 | 5.890 | 351,244 | +0.00(+0.00%) |
Oct 07, 2010 | 6.087 | 6.114 | 5.890 | 5.890 | 332,848 | -0.13(-2.23%) |
Oct 06, 2010 | 6.006 | 6.078 | 5.925 | 6.024 | 330,538 | -0.01(-0.15%) |
Oct 05, 2010 | 5.872 | 6.051 | 5.728 | 6.033 | 378,412 | +0.23(+4.02%) |
Oct 04, 2010 | 5.863 | 5.925 | 5.612 | 5.800 | 500,159 | -0.10(-1.67%) |
Oct 01, 2010 | 5.899 | 6.114 | 5.818 | 5.899 | 246,118 | -0.11(-1.84%) |
Sep 30, 2010 | 6.009 | 6.275 | 5.908 | 6.009 | 3,424 | -0.14(-2.28%) |
Sep 29, 2010 | 6.006 | 6.194 | 5.959 | 6.150 | 328,621 | +0.10(+1.63%) |
Sep 28, 2010 | 6.051 | 6.051 | 5.701 | 6.051 | 14,708 | +0.18(+3.05%) |
Sep 27, 2010 | 5.782 | 5.908 | 5.683 | 5.872 | 337,851 | +0.11(+1.87%) |
Sep 24, 2010 | 5.504 | 5.773 | 5.495 | 5.764 | 504,903 | +0.33(+6.11%) |
Sep 23, 2010 | 5.558 | 5.683 | 5.361 | 5.432 | 2,827 | -0.19(-3.35%) |
Sep 22, 2010 | 5.746 | 5.782 | 5.567 | 5.621 | 458,335 | -0.13(-2.34%) |
Sep 21, 2010 | 5.755 | 5.970 | 5.567 | 5.755 | 611,311 | -0.02(-0.31%) |
Sep 20, 2010 | 5.648 | 5.827 | 5.486 | 5.773 | 640,674 | +0.16(+2.88%) |
Sep 17, 2010 | 5.612 | 5.764 | 5.558 | 5.612 | 1,102,754 | -0.09(-1.57%) |
Sep 15, 2010 | 5.666 | 5.782 | 5.580 | 5.701 | 356,079 | +0.03(+0.47%) |
Sep 14, 2010 | 5.827 | 5.836 | 5.657 | 5.674 | 247,902 | -0.18(-3.06%) |
Sep 13, 2010 | 5.692 | 5.908 | 5.648 | 5.854 | 550,608 | +0.25(+4.48%) |
Sep 10, 2010 | 5.657 | 5.808 | 5.576 | 5.603 | 293,122 | -0.04(-0.79%) |
Sep 09, 2010 | 5.809 | 5.881 | 5.621 | 5.648 | 355,233 | -0.07(-1.25%) |
Sep 08, 2010 | 5.666 | 5.836 | 5.603 | 5.719 | 649,513 | +0.06(+1.11%) |
Sep 07, 2010 | 5.854 | 5.854 | 5.648 | 5.657 | 2,301 | -0.21(-3.52%) |
Sep 03, 2010 | 5.827 | 5.863 | 5.760 | 5.863 | 251,402 | +0.10(+1.71%) |
Sep 02, 2010 | 5.737 | 5.791 | 5.639 | 5.764 | 1,144 | +0.02(+0.31%) |
Sep 01, 2010 | 5.576 | 5.746 | 5.549 | 5.746 | 747,546 | +0.23(+4.23%) |
Aug 31, 2010 | 5.486 | 5.683 | 5.464 | 5.513 | 22,950 | -0.07(-1.28%) |
Aug 30, 2010 | 5.827 | 5.845 | 5.567 | 5.585 | 563,003 | -0.26(-4.45%) |
Aug 27, 2010 | 5.845 | 5.854 | 5.576 | 5.845 | 422,369 | +0.23(+4.15%) |
Aug 26, 2010 | 5.728 | 5.934 | 5.558 | 5.612 | 1,446 | -0.11(-1.88%) |
Aug 25, 2010 | 5.630 | 5.746 | 5.585 | 5.719 | 1,433 | +0.06(+1.11%) |
Aug 24, 2010 | 5.701 | 5.818 | 5.576 | 5.657 | 5,821 | -0.13(-2.17%) |
Aug 23, 2010 | 5.890 | 5.997 | 5.751 | 5.782 | 589,947 | -0.09(-1.53%) |
Aug 20, 2010 | 5.908 | 5.961 | 5.827 | 5.872 | 1,170,881 | -0.15(-2.53%) |
Aug 19, 2010 | 6.284 | 6.481 | 5.979 | 6.024 | 5,004 | -0.10(-1.61%) |
Aug 18, 2010 | 6.203 | 6.266 | 6.069 | 6.123 | 22,643 | -0.11(-1.73%) |
Aug 17, 2010 | 6.302 | 6.419 | 6.185 | 6.230 | 3,454 | -0.02(-0.29%) |
Aug 16, 2010 | 5.979 | 6.302 | 5.979 | 6.248 | 216,193 | +0.22(+3.57%) |
Aug 13, 2010 | 6.033 | 6.212 | 5.961 | 6.033 | 389,767 | -0.09(-1.46%) |
Aug 12, 2010 | 6.212 | 6.320 | 6.096 | 6.123 | 396,827 | -0.20(-3.12%) |
Aug 11, 2010 | 6.320 | 6.374 | 6.239 | 6.320 | 508,839 | -0.25(-3.82%) |
Aug 10, 2010 | 6.571 | 6.714 | 6.490 | 6.571 | 111 | +0.01(+0.14%) |
Aug 09, 2010 | 6.463 | 6.652 | 6.347 | 6.562 | 161,734 | +0.17(+2.66%) |
Aug 06, 2010 | 6.392 | 6.607 | 6.275 | 6.392 | 405,946 | -0.33(-4.93%) |
Aug 05, 2010 | 6.553 | 6.822 | 6.508 | 6.723 | 415,964 | +0.09(+1.35%) |
Aug 04, 2010 | 6.589 | 6.687 | 6.481 | 6.634 | 175,800 | +0.11(+1.65%) |
Aug 03, 2010 | 6.517 | 6.741 | 6.436 | 6.526 | 195,219 | -0.04(-0.55%) |